Norwegian Cruise Line Holdings Ltd. (FRA:1NC)
Germany · Delayed Price · Currency is EUR 19.60
+1.19 (6.44%)
At close: Dec 19, 2025
FRA:1NC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.33 | 19.60 | 18.33 | 19.60 | 19.60 | 6.44% | 650 |
| Dec 18, 2025 | 18.29 | 18.41 | 18.29 | 18.41 | 18.41 | -2.70% | 100 |
| Dec 17, 2025 | 18.34 | 18.92 | 18.34 | 18.92 | 18.92 | 2.37% | 2,212 |
| Dec 16, 2025 | 18.21 | 18.48 | 18.21 | 18.48 | 18.48 | 0.31% | 200 |
| Dec 15, 2025 | 17.56 | 18.50 | 17.56 | 18.43 | 18.43 | 3.38% | 3,680 |
| Dec 12, 2025 | 17.45 | 18.12 | 17.45 | 17.82 | 17.82 | 2.67% | 4,220 |
| Dec 11, 2025 | 16.22 | 17.36 | 16.22 | 17.36 | 17.36 | 7.68% | 3,130 |
| Dec 10, 2025 | 16.02 | 16.31 | 16.02 | 16.12 | 16.12 | -0.43% | 3,692 |
| Dec 9, 2025 | 16.33 | 16.33 | 16.19 | 16.19 | 16.19 | -0.77% | 600 |
| Dec 8, 2025 | 16.36 | 16.37 | 16.24 | 16.32 | 16.32 | 0.16% | 2,939 |
| Dec 5, 2025 | 16.09 | 16.29 | 16.09 | 16.29 | 16.29 | 0.38% | 2,155 |
| Dec 4, 2025 | 16.13 | 16.23 | 16.13 | 16.23 | 16.23 | 1.01% | 878 |
| Dec 3, 2025 | 15.80 | 16.07 | 15.80 | 16.07 | 16.07 | 0.85% | 200 |
| Dec 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.35% | - |
| Dec 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.98% | 50 |
| Nov 28, 2025 | 16.05 | 16.06 | 15.88 | 15.88 | 15.88 | -0.49% | 662 |
| Nov 27, 2025 | 15.73 | 15.95 | 15.73 | 15.95 | 15.95 | -0.55% | 33 |
| Nov 26, 2025 | 15.84 | 16.05 | 15.84 | 16.04 | 16.04 | 1.28% | 650 |
| Nov 25, 2025 | 15.36 | 16.12 | 15.36 | 15.84 | 15.84 | 3.50% | 1,329 |
| Nov 24, 2025 | 16.07 | 16.07 | 15.30 | 15.30 | 15.30 | -0.42% | 2,500 |
| Nov 21, 2025 | 15.20 | 15.48 | 15.20 | 15.37 | 15.37 | -0.40% | 770 |
| Nov 20, 2025 | 15.58 | 15.58 | 15.43 | 15.43 | 15.43 | -1.03% | 2,500 |
| Nov 19, 2025 | 15.31 | 15.59 | 15.31 | 15.59 | 15.59 | 0.50% | 600 |
| Nov 18, 2025 | 15.00 | 15.51 | 15.00 | 15.51 | 15.51 | 2.43% | 1,280 |
| Nov 17, 2025 | 15.92 | 15.92 | 15.14 | 15.14 | 15.14 | -4.38% | 1,615 |
| Nov 14, 2025 | 15.96 | 15.96 | 15.83 | 15.84 | 15.84 | -1.01% | 1,766 |
| Nov 13, 2025 | 16.48 | 16.48 | 16.00 | 16.00 | 16.00 | -2.24% | 3,461 |
| Nov 12, 2025 | 16.24 | 16.40 | 16.24 | 16.37 | 16.37 | -0.29% | 270 |
| Nov 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.50% | - |
| Nov 10, 2025 | 16.85 | 17.00 | 16.47 | 16.50 | 16.50 | -0.02% | 3,976 |
| Nov 7, 2025 | 15.93 | 16.50 | 15.81 | 16.50 | 16.50 | 4.76% | 4,041 |
| Nov 6, 2025 | 16.06 | 16.20 | 15.75 | 15.75 | 15.75 | -2.78% | 1,940 |
| Nov 5, 2025 | 16.43 | 16.62 | 16.10 | 16.20 | 16.20 | -1.59% | 12,161 |
| Nov 4, 2025 | 18.87 | 19.04 | 16.26 | 16.46 | 16.46 | -15.07% | 9,336 |
| Nov 3, 2025 | 19.36 | 19.65 | 19.20 | 19.38 | 19.38 | 1.10% | 745 |
| Oct 31, 2025 | 19.26 | 19.26 | 19.14 | 19.17 | 19.17 | -0.21% | 1,911 |
| Oct 30, 2025 | 19.05 | 19.21 | 19.03 | 19.21 | 19.21 | -0.93% | 786 |
| Oct 29, 2025 | 19.23 | 19.39 | 19.23 | 19.39 | 19.39 | 0.87% | 3,297 |
| Oct 28, 2025 | 20.09 | 20.09 | 19.23 | 19.23 | 19.23 | -4.47% | 2,310 |
| Oct 27, 2025 | 20.36 | 20.36 | 20.13 | 20.13 | 20.13 | -0.32% | 313 |
| Oct 24, 2025 | 20.26 | 20.26 | 20.19 | 20.19 | 20.19 | 0.95% | 100 |
| Oct 23, 2025 | 20.36 | 20.36 | 20.00 | 20.00 | 20.00 | -2.72% | 50 |
| Oct 22, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | 20.56 | 0.19% | 400 |
| Oct 21, 2025 | 19.94 | 20.52 | 19.94 | 20.52 | 20.52 | 3.64% | 11,600 |
| Oct 20, 2025 | 19.67 | 19.86 | 19.66 | 19.80 | 19.80 | 0.51% | 231 |
| Oct 17, 2025 | 19.22 | 19.70 | 18.92 | 19.70 | 19.70 | -3.34% | 1,164 |
| Oct 16, 2025 | 20.14 | 20.38 | 20.14 | 20.38 | 20.38 | -0.44% | 150 |
| Oct 15, 2025 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | 3.58% | 20 |
| Oct 14, 2025 | 19.66 | 19.76 | 19.66 | 19.76 | 19.76 | -0.26% | 101 |
| Oct 13, 2025 | 19.65 | 19.81 | 19.65 | 19.81 | 19.81 | 2.68% | 636 |